MLP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.000	5.100	5.000	5.040	4.382	86,436
2023-12-13	5.000	5.050	4.945	4.955	4.308	35,415
2023-12-12	5.110	5.110	4.995	5.020	4.364	35,469
2023-12-11	5.070	5.100	4.980	5.050	4.390	66,419
2023-12-08	4.950	5.120	4.950	5.120	4.451	163,419
2023-12-07	4.920	5.000	4.920	4.970	4.321	54,214
2023-12-06	4.945	5.030	4.935	4.965	4.316	91,323
2023-12-05	4.985	5.000	4.900	4.950	4.303	26,290
2023-12-04	5.030	5.080	4.975	4.980	4.329	195,628
2023-12-01	5.030	5.060	4.950	5.050	4.390	99,570
2023-11-30	4.950	5.030	4.905	5.020	4.364	120,219
2023-11-29	4.945	5.020	4.905	4.945	4.299	41,625
2023-11-28	4.825	4.925	4.810	4.920	4.277	90,523
2023-11-27	4.785	4.870	4.785	4.840	4.208	27,808
2023-11-24	4.760	4.815	4.665	4.805	4.177	40,243
2023-11-23	4.800	4.800	4.740	4.785	4.160	22,375
2023-11-22	4.825	4.825	4.760	4.770	4.147	17,555
2023-11-21	4.890	4.915	4.785	4.795	4.169	26,612
2023-11-20	4.910	4.975	4.890	4.950	4.303	34,489
2023-11-17	4.905	5.030	4.850	4.865	4.229	140,592
2023-11-16	4.925	4.925	4.810	4.850	4.216	62,944
2023-11-15	4.995	5.050	4.865	4.870	4.234	83,610
2023-11-14	4.895	5.000	4.840	5.000	4.347	67,325
2023-11-13	4.890	4.890	4.800	4.840	4.208	29,727
2023-11-10	4.845	4.865	4.730	4.865	4.229	62,253
2023-11-09	4.870	4.870	4.755	4.795	4.169	25,415
2023-11-08	4.655	4.840	4.655	4.820	4.190	162,098
2023-11-07	4.750	4.750	4.635	4.715	4.099	23,750
2023-11-06	4.820	4.855	4.755	4.755	4.134	15,179
2023-11-03	4.780	4.885	4.750	4.875	4.238	25,866
2023-11-02	4.605	4.800	4.600	4.755	4.134	37,058
2023-11-01	4.620	4.620	4.520	4.580	3.982	50,362
2023-10-31	4.550	4.620	4.550	4.570	3.973	32,859
2023-10-30	4.435	4.575	4.435	4.575	3.977	77,150
2023-10-27	4.585	4.585	4.465	4.490	3.903	36,639
2023-10-26	4.480	4.545	4.415	4.535	3.943	53,640
2023-10-25	4.515	4.515	4.435	4.445	3.864	44,385
2023-10-24	4.500	4.570	4.450	4.560	3.964	56,745
2023-10-23	4.480	4.520	4.430	4.500	3.912	53,429
2023-10-20	4.520	4.580	4.465	4.490	3.903	136,702
2023-10-19	4.510	4.585	4.505	4.565	3.969	29,791
2023-10-18	4.600	4.660	4.540	4.550	3.956	56,311
2023-10-17	4.595	4.650	4.585	4.635	4.029	35,063
2023-10-16	4.685	4.685	4.580	4.600	3.999	33,400
2023-10-13	4.740	4.740	4.600	4.640	4.034	34,090
2023-10-12	4.765	4.770	4.695	4.695	4.082	62,086
2023-10-11	4.745	4.755	4.700	4.730	4.112	40,536
2023-10-10	4.640	4.840	4.640	4.805	4.177	76,138
2023-10-09	4.650	4.655	4.580	4.620	4.016	52,159
2023-10-06	4.660	4.660	4.600	4.645	4.038	51,688
2023-10-05	4.650	4.705	4.600	4.620	4.016	34,668
2023-10-04	4.705	4.705	4.630	4.630	4.025	40,801
2023-10-03	4.750	4.750	4.645	4.665	4.056	31,639
2023-10-02	4.865	4.865	4.780	4.780	4.156	47,248
2023-09-29	4.765	4.895	4.765	4.815	4.186	26,514
2023-09-28	4.740	4.775	4.720	4.765	4.142	26,728
2023-09-27	4.800	4.830	4.740	4.740	4.121	32,713
2023-09-26	4.805	4.845	4.780	4.815	4.186	12,708
2023-09-25	4.890	4.895	4.770	4.820	4.190	89,010
2023-09-22	4.895	4.935	4.895	4.900	4.260	10,782

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.3600 EUR
2025-06-26	0.3600 EUR
2024-06-28	0.3000 EUR
2023-06-30	0.3000 EUR
2022-06-03	0.3000 EUR
2021-06-25	0.2300 EUR
2020-06-26	0.2100 EUR
2019-05-30	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.